Deutsche Märkte öffnen in 6 Stunden 17 Minuten
Nikkei 225
37.751,10 -210,70 (-0,56%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.399,64 -2.362,29 (-3,95%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 126.17 | 0.00 | - | 1 | 2 | 70.00 | 0.40 | 0.00 | - | 5 | 0 |
| 117.20 | 0.00 | - | - | 1 | 75.00 | 0.25 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 80.00 | 1.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 85.00 | 2.20 | 0.00 | - | 1 | 2 |
| 106.50 | 0.00 | - | 1 | 6 | 90.00 | 0.57 | 0.00 | - | 10 | 76 |
| 56.00 | 0.00 | - | - | 2 | 95.00 | 0.32 | 0.00 | - | 2 | 15 |
| 90.00 | 0.00 | - | 1 | 10 | 100.00 | 0.63 | 0.00 | - | 10 | 90 |
| 68.00 | 0.00 | - | 1 | 10 | 105.00 | 1.15 | 0.00 | - | 2 | 78 |
| 59.70 | 0.00 | - | 1 | 3 | 110.00 | 0.65 | 0.00 | - | 15 | 72 |
| 59.70 | 0.00 | - | 1 | 1 | 115.00 | 0.98 | 0.00 | - | 1 | 52 |
| 55.90 | 0.00 | - | 2 | 3 | 120.00 | 1.01 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 125.00 | 0.99 | 0.00 | - | 6 | 79 |
| 64.47 | 0.00 | - | - | 1 | 130.00 | 1.25 | 0.00 | - | 6 | 193 |
| 35.90 | 0.00 | - | 6 | 8 | 135.00 | 2.00 | +0.25 | +14.29% | 1 | 97 |
| 59.30 | 0.00 | - | 3 | 28 | 140.00 | 1.72 | 0.00 | - | 1 | 609 |
| 36.50 | 0.00 | - | 1 | 17 | 145.00 | 3.10 | 0.00 | - | 2 | 131 |
| 48.60 | 0.00 | - | 5 | 69 | 150.00 | 3.34 | 0.00 | - | 1 | 222 |
| 47.85 | 0.00 | - | 1 | 68 | 155.00 | 5.10 | +1.18 | +30.10% | 150 | 276 |
| 36.23 | 0.00 | - | 2 | 39 | 160.00 | 5.30 | 0.00 | - | 12 | 502 |
| 36.50 | 0.00 | - | 1 | 83 | 165.00 | 7.60 | +1.28 | +20.25% | 2 | 366 |
| 33.20 | 0.00 | - | 1 | 81 | 170.00 | 8.40 | 0.00 | - | 10 | 379 |
| 30.47 | -4.29 | -12.34% | 1 | 316 | 175.00 | 10.26 | -0.24 | -2.29% | 1 | 472 |
| 30.10 | 0.00 | - | 25 | 243 | 180.00 | 11.90 | +1.70 | +16.67% | 5 | 494 |
| 27.90 | 0.00 | - | 1 | 77 | 185.00 | 12.80 | 0.00 | - | 4 | 938 |
| 25.10 | 0.00 | - | 15 | 330 | 190.00 | 16.70 | +1.30 | +8.44% | 1 | 218 |
| 22.00 | 0.00 | - | 1 | 346 | 195.00 | 19.40 | 0.00 | - | 1 | 764 |
| 17.21 | -2.29 | -11.74% | 1 | 1,563 | 200.00 | 19.60 | 0.00 | - | 7 | 555 |
| 13.22 | 0.00 | - | 2 | 1,101 | 210.00 | 24.20 | 0.00 | - | 7 | 161 |
| 9.91 | +0.11 | +1.12% | 2 | 590 | 220.00 | 33.77 | 0.00 | - | 1 | 12 |
| 9.30 | 0.00 | - | 7 | 2,133 | 230.00 | 41.50 | 0.00 | - | 1 | 3 |
| 6.53 | 0.00 | - | 28 | 184 | 240.00 | 44.07 | 0.00 | - | 4 | 3 |
| 3.90 | 0.00 | - | 1 | 149 | 250.00 | 56.29 | 0.00 | - | 1 | 0 |
| 3.60 | 0.00 | - | 3 | 119 | 260.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 1 | 201 | 270.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 1 | 88 | 280.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 1 | 304 | 290.00 | - | - | - | - | - |
| 0.92 | 0.00 | - | 1 | 92 | 300.00 | - | - | - | - | - |
